OMX Stockholm Small Cap GI (OMXSSCGI)

OMXSSCGI
🏛️ Schweden →
621.45
Letzte Aktualisierung: 2025-09-28
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:01 622.34 622.34 622.34 622.34 0.0K
09:02 621.60 621.60 621.60 621.60 0.0K
09:03 621.58 621.58 621.58 621.58 0.0K
09:04 621.15 621.15 621.15 621.15 0.0K
09:05 621.76 621.76 621.76 621.76 0.0K
09:06 622.36 622.36 622.36 622.36 0.0K
09:07 622.74 622.74 622.74 622.74 0.0K
09:08 623.17 623.17 623.17 623.17 0.0K
09:09 622.82 622.82 622.82 622.82 0.0K
09:10 622.35 622.35 622.35 622.35 0.0K
09:11 622.38 622.38 622.38 622.38 0.0K
09:12 622.29 622.29 622.29 622.29 0.0K
09:13 622.21 622.21 622.21 622.21 0.0K
09:14 622.23 622.23 622.23 622.23 0.0K
09:15 622.19 622.19 622.19 622.19 0.0K
09:16 622.28 622.28 622.28 622.28 0.0K
09:17 622.56 622.56 622.56 622.56 0.0K
09:18 621.92 621.92 621.92 621.92 0.0K
09:19 622.02 622.02 622.02 622.02 0.0K
09:20 621.81 621.81 621.81 621.81 0.0K
09:21 621.49 621.49 621.49 621.49 0.0K
09:22 621.80 621.80 621.80 621.80 0.0K
09:23 622.04 622.04 622.04 622.04 0.0K
09:24 621.90 621.90 621.90 621.90 0.0K
09:25 622.14 622.14 622.14 622.14 0.0K
09:26 622.35 622.35 622.35 622.35 0.0K
09:27 622.38 622.38 622.38 622.38 0.0K
09:28 622.46 622.46 622.46 622.46 0.0K
09:29 622.67 622.67 622.67 622.67 0.0K
09:30 622.64 622.64 622.64 622.64 0.0K
09:31 622.52 622.52 622.52 622.52 0.0K
09:32 622.35 622.35 622.35 622.35 0.0K
09:33 622.76 622.76 622.76 622.76 0.0K
09:34 622.69 622.69 622.69 622.69 0.0K
09:35 622.93 622.93 622.93 622.93 0.0K
09:36 622.91 622.91 622.91 622.91 0.0K
09:37 622.97 622.97 622.97 622.97 0.0K
09:38 622.75 622.75 622.75 622.75 0.0K
09:39 622.80 622.80 622.80 622.80 0.0K
09:40 622.94 622.94 622.94 622.94 0.0K
09:41 622.78 622.78 622.78 622.78 0.0K
09:42 623.28 623.28 623.28 623.28 0.0K
09:43 623.46 623.46 623.46 623.46 0.0K
09:44 623.59 623.59 623.59 623.59 0.0K
09:45 623.68 623.68 623.68 623.68 0.0K
09:46 623.86 623.86 623.86 623.86 0.0K
09:47 623.94 623.94 623.94 623.94 0.0K
09:48 623.63 623.63 623.63 623.63 0.0K
09:49 623.55 623.55 623.55 623.55 0.0K
09:50 623.68 623.68 623.68 623.68 0.0K
09:51 623.55 623.55 623.55 623.55 0.0K
09:52 623.74 623.74 623.74 623.74 0.0K
09:53 623.73 623.73 623.73 623.73 0.0K
09:54 623.36 623.36 623.36 623.36 0.0K
09:55 623.26 623.26 623.26 623.26 0.0K
09:56 623.09 623.09 623.09 623.09 0.0K
09:57 622.99 622.99 622.99 622.99 0.0K
09:58 623.05 623.05 623.05 623.05 0.0K
09:59 622.79 622.79 622.79 622.79 0.0K
10:00 622.62 622.62 622.62 622.62 0.0K
10:01 622.78 622.78 622.78 622.78 0.0K
10:02 622.53 622.53 622.53 622.53 0.0K
10:03 622.28 622.28 622.28 622.28 0.0K
10:04 622.27 622.27 622.27 622.27 0.0K
10:05 621.98 621.98 621.98 621.98 0.0K
10:06 621.85 621.85 621.85 621.85 0.0K
10:07 622.02 622.02 622.02 622.02 0.0K
10:08 622.42 622.42 622.42 622.42 0.0K
10:09 622.54 622.54 622.54 622.54 0.0K
10:10 622.44 622.44 622.44 622.44 0.0K
10:11 622.20 622.20 622.20 622.20 0.0K
10:12 622.23 622.23 622.23 622.23 0.0K
10:13 622.50 622.50 622.50 622.50 0.0K
10:14 622.51 622.51 622.51 622.51 0.0K
10:15 622.53 622.53 622.53 622.53 0.0K
10:16 622.44 622.44 622.44 622.44 0.0K
10:17 622.74 622.74 622.74 622.74 0.0K
10:18 622.81 622.81 622.81 622.81 0.0K
10:19 622.69 622.69 622.69 622.69 0.0K
10:20 622.63 622.63 622.63 622.63 0.0K
10:21 622.44 622.44 622.44 622.44 0.0K
10:22 622.69 622.69 622.69 622.69 0.0K
10:23 622.79 622.79 622.79 622.79 0.0K
10:24 622.87 622.87 622.87 622.87 0.0K
10:25 622.95 622.95 622.95 622.95 0.0K
10:26 623.01 623.01 623.01 623.01 0.0K
10:27 623.04 623.04 623.04 623.04 0.0K
10:28 622.85 622.85 622.85 622.85 0.0K
10:29 623.05 623.05 623.05 623.05 0.0K
10:30 622.96 622.96 622.96 622.96 0.0K
10:31 622.67 622.67 622.67 622.67 0.0K
10:32 622.48 622.48 622.48 622.48 0.0K
10:33 622.64 622.64 622.64 622.64 0.0K
10:34 622.60 622.60 622.60 622.60 0.0K
10:35 622.58 622.58 622.58 622.58 0.0K
10:36 622.86 622.86 622.86 622.86 0.0K
10:37 622.86 622.86 622.86 622.86 0.0K
10:38 622.91 622.91 622.91 622.91 0.0K
10:39 622.75 622.75 622.75 622.75 0.0K
10:40 622.40 622.40 622.40 622.40 0.0K
10:41 622.23 622.23 622.23 622.23 0.0K
10:42 622.20 622.20 622.20 622.20 0.0K
10:43 622.27 622.27 622.27 622.27 0.0K
10:44 622.18 622.18 622.18 622.18 0.0K
10:45 621.97 621.97 621.97 621.97 0.0K
10:46 621.52 621.52 621.52 621.52 0.0K
10:47 621.09 621.09 621.09 621.09 0.0K
10:48 620.58 620.58 620.58 620.58 0.0K
10:49 620.61 620.61 620.61 620.61 0.0K
10:50 620.57 620.57 620.57 620.57 0.0K
10:51 620.52 620.52 620.52 620.52 0.0K
10:52 620.99 620.99 620.99 620.99 0.0K
10:53 621.10 621.10 621.10 621.10 0.0K
10:54 621.08 621.08 621.08 621.08 0.0K
10:55 621.18 621.18 621.18 621.18 0.0K
10:56 621.22 621.22 621.22 621.22 0.0K
10:57 621.10 621.10 621.10 621.10 0.0K
10:58 621.22 621.22 621.22 621.22 0.0K
10:59 621.16 621.16 621.16 621.16 0.0K
11:00 621.06 621.06 621.06 621.06 0.0K
11:01 620.93 620.93 620.93 620.93 0.0K
11:02 620.79 620.79 620.79 620.79 0.0K
11:03 620.85 620.85 620.85 620.85 0.0K
11:04 620.87 620.87 620.87 620.87 0.0K
11:05 620.57 620.57 620.57 620.57 0.0K
11:06 620.57 620.57 620.57 620.57 0.0K
11:07 620.75 620.75 620.75 620.75 0.0K
11:08 620.78 620.78 620.78 620.78 0.0K
11:09 620.72 620.72 620.72 620.72 0.0K
11:10 620.64 620.64 620.64 620.64 0.0K
11:11 620.80 620.80 620.80 620.80 0.0K
11:12 620.99 620.99 620.99 620.99 0.0K
11:13 620.94 620.94 620.94 620.94 0.0K
11:14 621.11 621.11 621.11 621.11 0.0K
11:15 621.14 621.14 621.14 621.14 0.0K
11:16 621.39 621.39 621.39 621.39 0.0K
11:17 621.54 621.54 621.54 621.54 0.0K
11:18 621.62 621.62 621.62 621.62 0.0K
11:19 621.64 621.64 621.64 621.64 0.0K
11:20 621.70 621.70 621.70 621.70 0.0K
11:21 621.48 621.48 621.48 621.48 0.0K
11:22 621.50 621.50 621.50 621.50 0.0K
11:23 621.56 621.56 621.56 621.56 0.0K
11:24 621.49 621.49 621.49 621.49 0.0K
11:25 621.51 621.51 621.51 621.51 0.0K
11:26 621.52 621.52 621.52 621.52 0.0K
11:27 621.48 621.48 621.48 621.48 0.0K
11:28 621.58 621.58 621.58 621.58 0.0K
11:29 621.38 621.38 621.38 621.38 0.0K
11:30 621.49 621.49 621.49 621.49 0.0K
11:31 621.54 621.54 621.54 621.54 0.0K
11:32 621.61 621.61 621.61 621.61 0.0K
11:33 621.49 621.49 621.49 621.49 0.0K
11:34 621.36 621.36 621.36 621.36 0.0K
11:35 621.50 621.50 621.50 621.50 0.0K
11:36 621.64 621.64 621.64 621.64 0.0K
11:37 621.81 621.81 621.81 621.81 0.0K
11:38 621.91 621.91 621.91 621.91 0.0K
11:39 621.90 621.90 621.90 621.90 0.0K
11:40 621.78 621.78 621.78 621.78 0.0K
11:41 621.79 621.79 621.79 621.79 0.0K
11:42 621.90 621.90 621.90 621.90 0.0K
11:43 621.77 621.77 621.77 621.77 0.0K
11:44 621.86 621.86 621.86 621.86 0.0K
11:45 621.90 621.90 621.90 621.90 0.0K
11:46 622.02 622.02 622.02 622.02 0.0K
11:47 621.90 621.90 621.90 621.90 0.0K
11:48 621.68 621.68 621.68 621.68 0.0K
11:49 621.78 621.78 621.78 621.78 0.0K
11:50 621.58 621.58 621.58 621.58 0.0K
11:51 621.56 621.56 621.56 621.56 0.0K
11:52 621.89 621.89 621.89 621.89 0.0K
11:53 621.78 621.78 621.78 621.78 0.0K
11:54 621.82 621.82 621.82 621.82 0.0K
11:55 621.89 621.89 621.89 621.89 0.0K
11:56 622.05 622.05 622.05 622.05 0.0K
11:57 622.18 622.18 622.18 622.18 0.0K
11:58 622.11 622.11 622.11 622.11 0.0K
11:59 621.77 621.77 621.77 621.77 0.0K
12:00 621.84 621.84 621.84 621.84 0.0K
12:01 621.78 621.78 621.78 621.78 0.0K
12:02 621.65 621.65 621.65 621.65 0.0K
12:03 621.76 621.76 621.76 621.76 0.0K
12:04 621.61 621.61 621.61 621.61 0.0K
12:05 621.79 621.79 621.79 621.79 0.0K
12:06 621.71 621.71 621.71 621.71 0.0K
12:07 621.66 621.66 621.66 621.66 0.0K
12:08 621.59 621.59 621.59 621.59 0.0K
12:09 621.69 621.69 621.69 621.69 0.0K
12:10 621.69 621.69 621.69 621.69 0.0K
12:11 621.73 621.73 621.73 621.73 0.0K
12:12 621.61 621.61 621.61 621.61 0.0K
12:13 621.78 621.78 621.78 621.78 0.0K
12:14 621.81 621.81 621.81 621.81 0.0K
12:15 621.85 621.85 621.85 621.85 0.0K
12:16 621.84 621.84 621.84 621.84 0.0K
12:17 622.00 622.00 622.00 622.00 0.0K
12:18 621.77 621.77 621.77 621.77 0.0K
12:19 621.76 621.76 621.76 621.76 0.0K
12:20 621.83 621.83 621.83 621.83 0.0K
12:21 621.71 621.71 621.71 621.71 0.0K
12:22 621.62 621.62 621.62 621.62 0.0K
12:23 621.66 621.66 621.66 621.66 0.0K
12:24 621.59 621.59 621.59 621.59 0.0K
12:25 621.52 621.52 621.52 621.52 0.0K
12:26 621.59 621.59 621.59 621.59 0.0K
12:27 621.62 621.62 621.62 621.62 0.0K
12:28 621.74 621.74 621.74 621.74 0.0K
12:29 621.81 621.81 621.81 621.81 0.0K
12:30 621.87 621.87 621.87 621.87 0.0K
12:31 621.75 621.75 621.75 621.75 0.0K
12:32 621.88 621.88 621.88 621.88 0.0K
12:33 622.22 622.22 622.22 622.22 0.0K
12:34 622.14 622.14 622.14 622.14 0.0K
12:35 622.42 622.42 622.42 622.42 0.0K
12:36 622.18 622.18 622.18 622.18 0.0K
12:37 622.19 622.19 622.19 622.19 0.0K
12:38 622.23 622.23 622.23 622.23 0.0K
12:39 622.26 622.26 622.26 622.26 0.0K
12:40 622.41 622.41 622.41 622.41 0.0K
12:41 622.46 622.46 622.46 622.46 0.0K
12:42 622.43 622.43 622.43 622.43 0.0K
12:43 622.43 622.43 622.43 622.43 0.0K
12:44 622.56 622.56 622.56 622.56 0.0K
12:45 622.37 622.37 622.37 622.37 0.0K
12:46 622.43 622.43 622.43 622.43 0.0K
12:47 622.70 622.70 622.70 622.70 0.0K
12:48 622.57 622.57 622.57 622.57 0.0K
12:49 622.55 622.55 622.55 622.55 0.0K
12:50 622.68 622.68 622.68 622.68 0.0K
12:51 622.66 622.66 622.66 622.66 0.0K
12:52 622.63 622.63 622.63 622.63 0.0K
12:53 622.73 622.73 622.73 622.73 0.0K
12:54 622.84 622.84 622.84 622.84 0.0K
12:55 622.83 622.83 622.83 622.83 0.0K
12:56 622.68 622.68 622.68 622.68 0.0K
12:57 622.62 622.62 622.62 622.62 0.0K
12:58 622.75 622.75 622.75 622.75 0.0K
12:59 622.97 622.97 622.97 622.97 0.0K
13:00 623.04 623.04 623.04 623.04 0.0K
13:01 623.09 623.09 623.09 623.09 0.0K
13:02 623.13 623.13 623.13 623.13 0.0K
13:03 623.20 623.20 623.20 623.20 0.0K
13:04 623.38 623.38 623.38 623.38 0.0K
13:05 623.54 623.54 623.54 623.54 0.0K
13:06 623.38 623.38 623.38 623.38 0.0K
13:07 623.34 623.34 623.34 623.34 0.0K
13:08 623.02 623.02 623.02 623.02 0.0K
13:09 623.10 623.10 623.10 623.10 0.0K
13:10 623.18 623.18 623.18 623.18 0.0K
13:11 623.32 623.32 623.32 623.32 0.0K
13:12 623.38 623.38 623.38 623.38 0.0K
13:13 623.10 623.10 623.10 623.10 0.0K
13:14 622.87 622.87 622.87 622.87 0.0K
13:15 622.80 622.80 622.80 622.80 0.0K
13:16 622.79 622.79 622.79 622.79 0.0K
13:17 622.80 622.80 622.80 622.80 0.0K
13:18 622.69 622.69 622.69 622.69 0.0K
13:19 622.59 622.59 622.59 622.59 0.0K
13:20 622.68 622.68 622.68 622.68 0.0K
13:21 622.71 622.71 622.71 622.71 0.0K
13:22 622.65 622.65 622.65 622.65 0.0K
13:23 622.68 622.68 622.68 622.68 0.0K
13:24 622.71 622.71 622.71 622.71 0.0K
13:25 622.58 622.58 622.58 622.58 0.0K
13:26 622.81 622.81 622.81 622.81 0.0K
13:27 622.65 622.65 622.65 622.65 0.0K
13:28 622.50 622.50 622.50 622.50 0.0K
13:29 622.45 622.45 622.45 622.45 0.0K
13:30 622.52 622.52 622.52 622.52 0.0K
13:31 622.58 622.58 622.58 622.58 0.0K
13:32 622.64 622.64 622.64 622.64 0.0K
13:33 622.62 622.62 622.62 622.62 0.0K
13:34 622.49 622.49 622.49 622.49 0.0K
13:35 622.61 622.61 622.61 622.61 0.0K
13:36 622.65 622.65 622.65 622.65 0.0K
13:37 622.76 622.76 622.76 622.76 0.0K
13:38 622.82 622.82 622.82 622.82 0.0K
13:39 622.90 622.90 622.90 622.90 0.0K
13:40 623.14 623.14 623.14 623.14 0.0K
13:41 623.02 623.02 623.02 623.02 0.0K
13:42 622.97 622.97 622.97 622.97 0.0K
13:43 623.18 623.18 623.18 623.18 0.0K
13:44 622.94 622.94 622.94 622.94 0.0K
13:45 623.09 623.09 623.09 623.09 0.0K
13:46 623.08 623.08 623.08 623.08 0.0K
13:47 623.04 623.04 623.04 623.04 0.0K
13:48 622.90 622.90 622.90 622.90 0.0K
13:49 622.92 622.92 622.92 622.92 0.0K
13:50 623.00 623.00 623.00 623.00 0.0K
13:51 623.09 623.09 623.09 623.09 0.0K
13:52 623.07 623.07 623.07 623.07 0.0K
13:53 623.01 623.01 623.01 623.01 0.0K
13:54 622.84 622.84 622.84 622.84 0.0K
13:55 622.69 622.69 622.69 622.69 0.0K
13:56 622.65 622.65 622.65 622.65 0.0K
13:57 622.65 622.65 622.65 622.65 0.0K
13:58 622.61 622.61 622.61 622.61 0.0K
13:59 622.65 622.65 622.65 622.65 0.0K
14:00 622.66 622.66 622.66 622.66 0.0K
14:01 622.81 622.81 622.81 622.81 0.0K
14:02 622.92 622.92 622.92 622.92 0.0K
14:03 622.92 622.92 622.92 622.92 0.0K
14:04 622.87 622.87 622.87 622.87 0.0K
14:05 622.87 622.87 622.87 622.87 0.0K
14:06 622.66 622.66 622.66 622.66 0.0K
14:07 622.82 622.82 622.82 622.82 0.0K
14:08 622.92 622.92 622.92 622.92 0.0K
14:09 623.15 623.15 623.15 623.15 0.0K
14:10 623.09 623.09 623.09 623.09 0.0K
14:11 622.87 622.87 622.87 622.87 0.0K
14:12 622.89 622.89 622.89 622.89 0.0K
14:13 622.91 622.91 622.91 622.91 0.0K
14:14 622.82 622.82 622.82 622.82 0.0K
14:15 622.72 622.72 622.72 622.72 0.0K
14:16 622.61 622.61 622.61 622.61 0.0K
14:17 622.71 622.71 622.71 622.71 0.0K
14:18 622.49 622.49 622.49 622.49 0.0K
14:19 622.53 622.53 622.53 622.53 0.0K
14:20 622.59 622.59 622.59 622.59 0.0K
14:21 622.85 622.85 622.85 622.85 0.0K
14:22 622.74 622.74 622.74 622.74 0.0K
14:23 622.98 622.98 622.98 622.98 0.0K
14:24 622.92 622.92 622.92 622.92 0.0K
14:25 622.93 622.93 622.93 622.93 0.0K
14:26 623.04 623.04 623.04 623.04 0.0K
14:27 623.16 623.16 623.16 623.16 0.0K
14:28 623.18 623.18 623.18 623.18 0.0K
14:29 623.17 623.17 623.17 623.17 0.0K
14:30 623.36 623.36 623.36 623.36 0.0K
14:31 623.52 623.52 623.52 623.52 0.0K
14:32 623.44 623.44 623.44 623.44 0.0K
14:33 623.48 623.48 623.48 623.48 0.0K
14:34 623.50 623.50 623.50 623.50 0.0K
14:35 623.40 623.40 623.40 623.40 0.0K
14:36 623.21 623.21 623.21 623.21 0.0K
14:37 623.27 623.27 623.27 623.27 0.0K
14:38 623.18 623.18 623.18 623.18 0.0K
14:39 623.13 623.13 623.13 623.13 0.0K
14:40 623.13 623.13 623.13 623.13 0.0K
14:41 623.13 623.13 623.13 623.13 0.0K
14:42 623.08 623.08 623.08 623.08 0.0K
14:43 623.07 623.07 623.07 623.07 0.0K
14:44 623.12 623.12 623.12 623.12 0.0K
14:45 623.24 623.24 623.24 623.24 0.0K
14:46 623.25 623.25 623.25 623.25 0.0K
14:47 623.41 623.41 623.41 623.41 0.0K
14:48 623.61 623.61 623.61 623.61 0.0K
14:49 623.67 623.67 623.67 623.67 0.0K
14:50 623.70 623.70 623.70 623.70 0.0K
14:51 623.65 623.65 623.65 623.65 0.0K
14:52 623.63 623.63 623.63 623.63 0.0K
14:53 623.49 623.49 623.49 623.49 0.0K
14:54 623.30 623.30 623.30 623.30 0.0K
14:55 623.31 623.31 623.31 623.31 0.0K
14:56 623.19 623.19 623.19 623.19 0.0K
14:57 623.23 623.23 623.23 623.23 0.0K
14:58 623.32 623.32 623.32 623.32 0.0K
14:59 623.58 623.58 623.58 623.58 0.0K
15:00 623.62 623.62 623.62 623.62 0.0K
15:01 623.60 623.60 623.60 623.60 0.0K
15:02 623.46 623.46 623.46 623.46 0.0K
15:03 623.44 623.44 623.44 623.44 0.0K
15:04 623.59 623.59 623.59 623.59 0.0K
15:05 623.63 623.63 623.63 623.63 0.0K
15:06 623.62 623.62 623.62 623.62 0.0K
15:07 623.71 623.71 623.71 623.71 0.0K
15:08 623.90 623.90 623.90 623.90 0.0K
15:09 623.92 623.92 623.92 623.92 0.0K
15:10 623.80 623.80 623.80 623.80 0.0K
15:11 623.80 623.80 623.80 623.80 0.0K
15:12 623.70 623.70 623.70 623.70 0.0K
15:13 623.57 623.57 623.57 623.57 0.0K
15:14 623.20 623.20 623.20 623.20 0.0K
15:15 623.27 623.27 623.27 623.27 0.0K
15:16 623.29 623.29 623.29 623.29 0.0K
15:17 623.30 623.30 623.30 623.30 0.0K
15:18 623.11 623.11 623.11 623.11 0.0K
15:19 622.90 622.90 622.90 622.90 0.0K
15:20 622.91 622.91 622.91 622.91 0.0K
15:21 623.04 623.04 623.04 623.04 0.0K
15:22 622.89 622.89 622.89 622.89 0.0K
15:23 622.68 622.68 622.68 622.68 0.0K
15:24 622.56 622.56 622.56 622.56 0.0K
15:25 622.36 622.36 622.36 622.36 0.0K
15:26 622.26 622.26 622.26 622.26 0.0K
15:27 622.57 622.57 622.57 622.57 0.0K
15:28 622.58 622.58 622.58 622.58 0.0K
15:29 622.54 622.54 622.54 622.54 0.0K
15:30 622.46 622.46 622.46 622.46 0.0K
15:31 622.98 622.98 622.98 622.98 0.0K
15:32 623.01 623.01 623.01 623.01 0.0K
15:33 623.01 623.01 623.01 623.01 0.0K
15:34 623.09 623.09 623.09 623.09 0.0K
15:35 623.07 623.07 623.07 623.07 0.0K
15:36 623.21 623.21 623.21 623.21 0.0K
15:37 623.22 623.22 623.22 623.22 0.0K
15:38 623.16 623.16 623.16 623.16 0.0K
15:39 623.12 623.12 623.12 623.12 0.0K
15:40 623.21 623.21 623.21 623.21 0.0K
15:41 623.14 623.14 623.14 623.14 0.0K
15:42 622.97 622.97 622.97 622.97 0.0K
15:43 623.28 623.28 623.28 623.28 0.0K
15:44 623.03 623.03 623.03 623.03 0.0K
15:45 622.87 622.87 622.87 622.87 0.0K
15:46 622.93 622.93 622.93 622.93 0.0K
15:47 623.01 623.01 623.01 623.01 0.0K
15:48 623.16 623.16 623.16 623.16 0.0K
15:49 623.25 623.25 623.25 623.25 0.0K
15:50 623.07 623.07 623.07 623.07 0.0K
15:51 623.10 623.10 623.10 623.10 0.0K
15:52 622.93 622.93 622.93 622.93 0.0K
15:53 622.89 622.89 622.89 622.89 0.0K
15:54 623.01 623.01 623.01 623.01 0.0K
15:55 622.84 622.84 622.84 622.84 0.0K
15:56 622.79 622.79 622.79 622.79 0.0K
15:57 622.93 622.93 622.93 622.93 0.0K
15:58 622.82 622.82 622.82 622.82 0.0K
15:59 622.70 622.70 622.70 622.70 0.0K
16:00 622.71 622.71 622.71 622.71 0.0K
16:01 622.87 622.87 622.87 622.87 0.0K
16:02 622.91 622.91 622.91 622.91 0.0K
16:03 623.11 623.11 623.11 623.11 0.0K
16:04 623.40 623.40 623.40 623.40 0.0K
16:05 623.23 623.23 623.23 623.23 0.0K
16:06 623.25 623.25 623.25 623.25 0.0K
16:07 623.30 623.30 623.30 623.30 0.0K
16:08 623.43 623.43 623.43 623.43 0.0K
16:09 623.41 623.41 623.41 623.41 0.0K
16:10 623.33 623.33 623.33 623.33 0.0K
16:11 623.20 623.20 623.20 623.20 0.0K
16:12 623.18 623.18 623.18 623.18 0.0K
16:13 623.15 623.15 623.15 623.15 0.0K
16:14 623.27 623.27 623.27 623.27 0.0K
16:15 623.04 623.04 623.04 623.04 0.0K
16:16 622.89 622.89 622.89 622.89 0.0K
16:17 622.85 622.85 622.85 622.85 0.0K
16:18 622.75 622.75 622.75 622.75 0.0K
16:19 622.61 622.61 622.61 622.61 0.0K
16:20 622.71 622.71 622.71 622.71 0.0K
16:21 622.58 622.58 622.58 622.58 0.0K
16:22 622.73 622.73 622.73 622.73 0.0K
16:23 622.67 622.67 622.67 622.67 0.0K
16:24 622.54 622.54 622.54 622.54 0.0K
16:25 622.61 622.61 622.61 622.61 0.0K
16:26 622.73 622.73 622.73 622.73 0.0K
16:27 622.65 622.65 622.65 622.65 0.0K
16:28 622.76 622.76 622.76 622.76 0.0K
16:29 622.81 622.81 622.81 622.81 0.0K
16:30 622.66 622.66 622.66 622.66 0.0K
16:31 622.72 622.72 622.72 622.72 0.0K
16:32 622.42 622.42 622.42 622.42 0.0K
16:33 622.55 622.55 622.55 622.55 0.0K
16:34 622.63 622.63 622.63 622.63 0.0K
16:35 622.50 622.50 622.50 622.50 0.0K
16:36 622.45 622.45 622.45 622.45 0.0K
16:37 622.37 622.37 622.37 622.37 0.0K
16:38 622.35 622.35 622.35 622.35 0.0K
16:39 622.45 622.45 622.45 622.45 0.0K
16:40 622.48 622.48 622.48 622.48 0.0K
16:41 622.54 622.54 622.54 622.54 0.0K
16:42 622.52 622.52 622.52 622.52 0.0K
16:43 622.42 622.42 622.42 622.42 0.0K
16:44 622.35 622.35 622.35 622.35 0.0K
16:45 622.31 622.31 622.31 622.31 0.0K
16:46 622.26 622.26 622.26 622.26 0.0K
16:47 622.33 622.33 622.33 622.33 0.0K
16:48 622.44 622.44 622.44 622.44 0.0K
16:49 622.27 622.27 622.27 622.27 0.0K
16:50 622.32 622.32 622.32 622.32 0.0K
16:51 622.33 622.33 622.33 622.33 0.0K
16:52 622.21 622.21 622.21 622.21 0.0K
16:53 622.12 622.12 622.12 622.12 0.0K
16:54 622.06 622.06 622.06 622.06 0.0K
16:55 621.85 621.85 621.85 621.85 0.0K
16:56 621.40 621.40 621.40 621.40 0.0K
16:57 621.43 621.43 621.43 621.43 0.0K
16:58 621.42 621.42 621.42 621.42 0.0K
16:59 621.19 621.19 621.19 621.19 0.0K
17:00 621.25 621.25 621.25 621.25 0.0K
17:01 621.37 621.37 621.37 621.37 0.0K
17:02 621.31 621.31 621.31 621.31 0.0K
17:03 621.38 621.38 621.38 621.38 0.0K
17:04 621.35 621.35 621.35 621.35 0.0K
17:05 621.33 621.33 621.33 621.33 0.0K
17:06 621.66 621.66 621.66 621.66 0.0K
17:07 621.84 621.84 621.84 621.84 0.0K
17:08 621.73 621.73 621.73 621.73 0.0K
17:09 621.64 621.64 621.64 621.64 0.0K
17:10 621.48 621.48 621.48 621.48 0.0K
17:11 621.60 621.60 621.60 621.60 0.0K
17:12 621.54 621.54 621.54 621.54 0.0K
17:13 621.43 621.43 621.43 621.43 0.0K
17:14 621.52 621.52 621.52 621.52 0.0K
17:15 621.39 621.39 621.39 621.39 0.0K
17:16 621.32 621.32 621.32 621.32 0.0K
17:17 621.55 621.55 621.55 621.55 0.0K
17:18 621.71 621.71 621.71 621.71 0.0K
17:19 621.92 621.92 621.92 621.92 0.0K
17:20 621.98 621.98 621.98 621.98 0.0K
17:21 622.20 622.20 622.20 622.20 0.0K
17:22 622.20 622.20 622.20 622.20 0.0K
17:23 622.35 622.35 622.35 622.35 0.0K
17:24 622.49 622.49 622.49 622.49 0.0K
17:25 622.61 622.61 622.61 622.61 0.0K
17:30 621.45 621.45 621.45 621.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-28 622.34 623.94 620.52 621.45 0.0M
2025-09-26 622.34 623.94 620.52 621.45 0.0M
2025-09-25 621.76 626.78 620.25 620.69 0.0M
2025-09-24 621.64 623.12 618.81 618.81 0.0M
2025-09-23 622.72 623.94 619.49 621.11 0.0M
2025-09-22 627.15 629.32 622.11 622.11 0.0M
2025-09-21 626.31 630.79 626.31 627.38 0.0M
2025-09-19 626.31 630.79 626.31 627.38 0.0M
2025-09-18 624.19 627.44 624.19 626.85 0.0M
2025-09-17 624.20 626.76 623.07 623.51 0.0M
2025-09-16 625.01 626.63 623.69 623.69 0.0M
2025-09-15 624.18 627.50 622.00 623.71 0.0M
2025-09-12 621.08 625.97 621.08 624.03 0.0M
2025-09-11 626.56 627.21 620.67 620.67 0.0M
2025-09-10 628.07 632.02 625.02 625.02 0.0M
2025-09-09 636.15 636.78 626.68 627.16 0.0M
2025-09-08 630.65 674.67 626.49 638.03 0.0M
2025-09-05 628.87 632.30 628.07 628.07 0.0M
2025-09-04 623.20 628.67 622.63 627.38 0.0M
2025-09-03 621.48 627.71 621.26 621.26 0.0M
2025-09-02 634.95 635.96 617.72 617.72 0.0M
2025-09-01 631.95 636.85 630.42 633.27 0.0M
2025-08-29 633.73 636.02 630.40 631.53 0.0M
2025-08-28 632.01 637.08 631.91 635.26 0.0M
2025-08-27 631.16 635.87 631.14 632.82 0.0M
2025-08-26 629.83 632.59 628.83 629.43 0.0M
2025-08-25 625.38 631.11 625.38 627.89 0.0M
2025-08-22 620.04 625.69 620.04 624.44 0.0M
2025-08-21 618.98 621.92 616.70 620.72 0.0M
2025-08-20 614.97 622.11 614.89 618.25 0.0M
2025-08-19 620.46 622.03 617.54 617.77 0.0M
2025-08-18 622.03 624.25 618.92 620.55 0.0M
2025-08-15 626.61 627.34 620.80 621.25 0.0M
2025-08-14 629.83 630.40 626.79 626.79 0.0M
2025-08-13 633.53 635.80 628.27 629.80 0.0M
2025-08-12 637.68 638.91 632.59 633.76 0.0M
2025-08-11 638.36 639.11 633.64 634.40 0.0M
2025-08-08 638.54 640.03 636.97 637.25 0.0M
2025-08-07 630.99 637.40 628.83 637.24 0.0M
2025-08-06 633.42 635.84 629.24 629.24 0.0M
2025-08-05 632.45 635.89 631.45 631.45 0.0M
2025-08-04 632.32 635.15 629.08 631.66 0.0M
2025-08-01 639.70 639.70 631.28 631.28 0.0M
2025-07-31 639.26 643.56 639.16 642.28 0.0M
2025-07-30 638.02 642.47 636.66 637.63 0.0M
2025-07-29 646.27 647.54 636.99 639.61 0.0M
2025-07-28 652.94 654.54 643.78 643.78 0.0M
2025-07-25 645.52 651.57 645.52 650.34 0.0M
2025-07-24 643.83 647.20 642.28 644.05 0.0M
2025-07-23 633.58 642.33 633.58 641.36 0.0M
2025-07-22 633.65 636.27 630.96 631.71 0.0M
2025-07-21 628.79 635.12 628.79 632.30 0.0M
2025-07-18 629.45 631.49 626.45 627.74 0.0M
2025-07-17 627.23 631.26 625.64 630.04 0.0M
2025-07-16 629.93 631.26 626.87 626.87 0.0M
2025-07-15 622.31 630.76 622.28 628.86 0.0M
2025-07-14 618.47 621.53 617.28 619.44 0.0M
2025-07-11 626.05 626.05 622.09 622.20 0.0M
2025-07-10 623.29 627.03 622.22 624.69 0.0M
2025-07-09 621.38 625.08 619.80 623.37 0.0M
2025-07-08 615.29 621.21 613.65 619.96 0.0M
2025-07-07 621.40 621.40 615.59 615.73 0.0M
2025-07-04 618.29 622.32 616.37 621.71 0.0M
2025-07-03 613.43 619.84 611.96 618.78 0.0M
2025-07-02 612.39 614.69 610.70 613.25 0.0M
2025-07-01 612.15 613.03 610.15 610.91 0.0M
2025-06-30 608.25 611.11 607.66 610.86 0.0M
2025-06-27 601.32 606.67 601.01 606.57 0.0M
2025-06-26 599.18 602.42 598.48 599.44 0.0M
2025-06-25 596.61 599.95 596.61 598.48 0.0M
2025-06-24 590.67 597.43 590.67 595.97 0.0M
2025-06-23 591.92 593.25 586.30 587.83 0.0M
2025-06-19 592.47 595.51 590.90 593.67 0.0M
2025-06-18 590.22 594.46 590.03 594.29 0.0M
2025-06-17 591.03 591.70 588.24 589.36 0.0M
2025-06-16 586.31 593.21 586.31 591.37 0.0M
2025-06-13 589.92 589.92 585.85 586.60 0.0M
2025-06-12 593.89 594.02 590.58 592.35 0.0M
2025-06-11 591.39 595.32 591.02 593.98 0.0M
2025-06-10 588.31 591.44 586.79 590.60 0.0M
2025-06-09 592.65 594.88 587.62 587.62 0.0M
2025-06-07 590.03 591.56 591.56 591.56 0.0M
2025-06-05 590.03 593.67 588.98 591.56 0.0M
2025-06-04 581.17 588.51 581.17 588.05 0.0M
2025-06-03 574.70 581.50 574.70 579.93 0.0M
2025-06-02 568.23 574.47 567.20 573.90 0.0M
2025-05-30 555.67 570.59 555.59 568.52 0.0M
2025-05-28 559.42 560.12 553.80 554.07 0.0M
2025-05-27 556.25 560.07 555.48 558.20 0.0M
2025-05-26 553.94 558.43 553.94 557.43 0.0M
2025-05-23 552.04 558.54 546.86 551.69 0.0M
2025-05-22 555.30 555.77 549.94 550.09 0.0M
2025-05-21 554.96 556.07 553.59 554.21 0.0M
2025-05-20 551.58 555.74 551.01 554.66 0.0M
2025-05-19 555.85 555.99 549.42 551.38 0.0M
2025-05-16 555.07 556.14 552.03 553.40 0.0M
2025-05-15 558.31 558.94 553.08 553.76 0.0M
2025-05-14 556.27 559.10 555.95 557.46 0.0M
2025-05-13 554.72 557.26 553.73 556.42 0.0M
2025-05-12 547.37 552.83 547.37 551.19 0.0M
2025-05-09 547.58 550.19 545.72 545.72 0.0M
2025-05-08 549.95 549.95 545.00 545.77 0.0M
2025-05-07 544.95 545.40 541.31 544.17 0.0M
2025-05-06 545.30 546.21 539.38 541.35 0.0M
2025-05-05 548.35 548.71 544.55 545.42 0.0M
2025-05-02 540.37 547.14 540.37 546.64 0.0M
2025-04-30 538.66 539.20 535.22 538.52 0.0M
2025-04-29 541.47 542.71 535.01 536.82 0.0M
2025-04-28 539.23 541.51 537.81 538.63 0.0M
2025-04-25 535.92 537.80 533.45 537.80 0.0M
2025-04-24 532.36 534.10 528.92 532.30 0.0M
2025-04-23 526.68 533.03 526.68 531.51 0.0M
2025-04-22 521.84 523.97 518.00 523.50 0.0M
2025-04-17 522.01 522.07 519.30 520.80 0.0M
2025-04-16 523.16 523.88 519.89 520.92 0.0M
2025-04-15 518.61 523.56 518.51 523.56 0.0M
2025-04-14 513.71 517.26 512.93 516.51 0.0M
2025-04-11 508.74 510.99 503.15 509.77 0.0M
2025-04-10 505.22 519.87 505.22 508.65 0.0M
2025-04-09 496.27 496.27 486.19 488.78 0.0M
2025-04-08 497.02 503.52 497.02 501.63 0.0M
2025-04-07 492.58 495.50 471.39 490.51 0.0M
2025-04-04 522.08 525.13 503.17 504.29 0.0M
2025-04-03 525.18 528.82 520.76 521.83 0.0M
2025-04-02 533.60 534.85 525.26 528.54 0.0M
2025-04-01 529.75 534.17 529.75 532.99 0.0M
2025-03-31 531.44 531.44 524.45 526.30 0.0M
2025-03-28 534.09 536.12 530.59 532.12 0.0M
2025-03-27 532.69 534.79 531.00 534.60 0.0M
2025-03-26 538.65 540.50 531.98 531.98 0.0M
2025-03-25 535.71 538.01 534.80 537.26 0.0M
2025-03-24 537.99 539.77 533.86 533.97 0.0M
2025-03-21 538.00 538.03 534.58 536.89 0.0M
2025-03-20 539.41 540.16 535.80 537.30 0.0M
2025-03-19 540.35 542.42 535.96 537.41 0.0M
2025-03-18 539.38 541.01 537.94 540.17 0.0M
2025-03-17 536.66 538.30 536.07 537.90 0.0M
2025-03-14 531.44 536.81 531.44 536.52 0.0M
2025-03-13 530.80 531.64 528.23 530.80 0.0M
2025-03-12 528.63 534.24 528.28 529.56 0.0M
2025-03-11 532.95 534.29 526.94 528.00 0.0M
2025-03-10 543.93 545.75 533.75 533.78 0.0M
2025-03-07 543.65 543.65 538.20 542.89 0.0M
2025-03-06 542.91 546.69 540.43 543.18 0.0M
2025-03-05 544.81 555.15 543.84 544.55 0.0M
2025-03-04 557.21 557.21 541.60 542.28 0.0M
2025-03-03 568.46 569.66 559.31 559.64 0.0M
2025-02-28 574.91 575.37 567.35 569.05 0.0M
2025-02-27 582.19 593.19 573.68 576.30 0.0M
2025-02-26 560.79 585.75 560.79 580.25 0.0M
2025-02-25 554.20 560.98 554.20 559.44 0.0M
2025-02-24 552.91 555.17 552.10 555.17 0.0M
2025-02-21 563.48 564.14 552.54 553.63 0.0M
2025-02-20 562.63 563.18 560.73 561.62 0.0M
2025-02-19 566.07 566.12 558.77 560.58 0.0M
2025-02-18 569.92 571.75 562.87 565.88 0.0M
2025-02-17 568.29 573.80 568.05 569.87 0.0M
2025-02-14 565.72 569.48 564.88 568.34 0.0M
2025-02-13 562.06 566.01 560.71 565.32 0.0M
2025-02-12 564.97 565.27 560.26 561.02 0.0M
2025-02-11 568.12 568.12 563.36 564.99 0.0M
2025-02-10 565.68 569.34 565.21 566.51 0.0M
2025-02-07 567.83 567.90 565.23 566.52 0.0M
2025-02-06 568.57 569.17 564.55 566.82 0.0M
2025-02-05 564.81 568.98 562.86 564.88 0.0M
2025-02-04 563.80 564.42 559.27 561.82 0.0M
2025-02-03 563.05 563.05 556.76 561.65 0.0M
2025-01-31 563.71 569.72 563.16 569.02 0.0M
2025-01-30 562.03 563.84 560.32 562.86 0.0M
2025-01-29 564.65 565.77 560.20 560.30 0.0M
2025-01-28 568.54 569.04 560.98 560.98 0.0M
2025-01-27 568.25 568.25 561.10 566.56 0.0M
2025-01-24 558.94 580.55 558.94 566.74 0.0M
2025-01-23 554.16 558.90 552.62 557.50 0.0M
2025-01-22 554.53 556.68 552.05 553.49 0.0M
2025-01-21 548.02 554.85 547.31 554.85 0.0M
2025-01-20 550.65 552.90 547.71 548.86 0.0M
2025-01-17 554.86 555.79 550.29 551.46 0.0M
2025-01-16 558.89 563.38 554.39 556.15 0.0M
2025-01-15 556.22 571.29 556.22 557.93 0.0M
2025-01-14 541.74 554.41 541.74 554.41 0.0M
2025-01-13 543.42 558.22 540.19 540.20 0.0M
2025-01-10 549.07 551.60 541.97 541.97 0.0M
2025-01-09 552.41 553.09 550.01 550.72 0.0M
2025-01-08 560.42 560.78 552.06 552.06 0.0M
2025-01-07 557.90 561.25 557.06 559.08 0.0M
2025-01-03 554.38 557.29 553.81 557.29 0.0M
2025-01-02 542.40 555.45 542.40 555.45 0.0M